オルバヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,155 | 1,159 | 1,150 | 1,155 | -5 | -0.4% | 1,500 |
| 2014/10/16 | 1,153 | 1,160 | 1,151 | 1,160 | -10 | -0.9% | 2,100 |
| 2014/10/15 | 1,170 | 1,170 | 1,170 | 1,170 | -16 | -1.3% | 200 |
| 2014/10/14 | 1,160 | 1,190 | 1,152 | 1,186 | +9 | +0.8% | 2,100 |
| 2014/10/10 | 1,170 | 1,179 | 1,169 | 1,177 | +4 | +0.3% | 1,700 |
| 2014/10/09 | 1,200 | 1,200 | 1,172 | 1,173 | -27 | -2.3% | 2,400 |
| 2014/10/08 | 1,170 | 1,200 | 1,170 | 1,200 | +21 | +1.8% | 17,800 |
| 2014/10/07 | 1,183 | 1,195 | 1,179 | 1,179 | -1 | -0.1% | 11,900 |
| 2014/10/06 | 1,200 | 1,200 | 1,171 | 1,180 | +10 | +0.9% | 40,100 |
| 2014/10/03 | 1,196 | 1,196 | 1,165 | 1,170 | -30 | -2.5% | 17,200 |
| 2014/10/02 | 1,215 | 1,215 | 1,200 | 1,200 | -22 | -1.8% | 3,200 |
| 2014/10/01 | 1,245 | 1,245 | 1,222 | 1,222 | -33 | -2.6% | 2,500 |
| 2014/09/30 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 900 |
| 2014/09/29 | 1,265 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 7,100 |
| 2014/09/26 | 1,254 | 1,265 | 1,228 | 1,265 | +15 | +1.2% | 4,000 |
| 2014/09/25 | 1,238 | 1,250 | 1,228 | 1,250 | +22 | +1.8% | 6,300 |
| 2014/09/24 | 1,232 | 1,232 | 1,222 | 1,228 | -4 | -0.3% | 1,100 |
| 2014/09/22 | 1,230 | 1,235 | 1,226 | 1,232 | +2 | +0.2% | 1,000 |
| 2014/09/19 | 1,218 | 1,232 | 1,215 | 1,230 | +20 | +1.7% | 19,200 |
| 2014/09/18 | 1,202 | 1,214 | 1,202 | 1,210 | ±0 | ±0% | 3,600 |
| 2014/09/17 | 1,196 | 1,210 | 1,196 | 1,210 | +14 | +1.2% | 13,100 |
| 2014/09/16 | 1,199 | 1,200 | 1,186 | 1,196 | +25 | +2.1% | 9,900 |
| 2014/09/12 | 1,168 | 1,187 | 1,168 | 1,171 | +10 | +0.9% | 4,200 |
| 2014/09/11 | 1,161 | 1,165 | 1,160 | 1,161 | +1 | +0.1% | 3,000 |
| 2014/09/10 | 1,158 | 1,170 | 1,151 | 1,160 | +2 | +0.2% | 1,600 |
| 2014/09/09 | 1,150 | 1,160 | 1,150 | 1,158 | +5 | +0.4% | 2,300 |
| 2014/09/08 | 1,158 | 1,158 | 1,150 | 1,153 | -7 | -0.6% | 900 |
| 2014/09/05 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 500 |
| 2014/09/04 | 1,158 | 1,168 | 1,158 | 1,160 | +2 | +0.2% | 500 |
| 2014/09/03 | 1,169 | 1,169 | 1,141 | 1,158 | -11 | -0.9% | 2,000 |
| 2014/09/02 | 1,155 | 1,169 | 1,155 | 1,169 | +18 | +1.6% | 1,700 |
| 2014/09/01 | 1,142 | 1,155 | 1,142 | 1,151 | +2 | +0.2% | 2,400 |
| 2014/08/29 | 1,158 | 1,158 | 1,149 | 1,149 | +10 | +0.9% | 1,400 |
| 2014/08/28 | 1,131 | 1,139 | 1,116 | 1,139 | ±0 | ±0% | 2,100 |
| 2014/08/27 | 1,145 | 1,145 | 1,118 | 1,139 | +9 | +0.8% | 1,700 |
| 2014/08/26 | 1,158 | 1,158 | 1,125 | 1,130 | -10 | -0.9% | 2,200 |
| 2014/08/25 | 1,129 | 1,144 | 1,126 | 1,140 | +11 | +1% | 2,400 |
| 2014/08/22 | 1,125 | 1,129 | 1,125 | 1,129 | +5 | +0.4% | 300 |
| 2014/08/21 | 1,122 | 1,125 | 1,120 | 1,124 | - | - | 2,500 |
| 2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/19 | 1,122 | 1,122 | 1,122 | 1,122 | -3 | -0.3% | 400 |
| 2014/08/18 | 1,129 | 1,139 | 1,125 | 1,125 | -4 | -0.4% | 2,200 |
| 2014/08/15 | 1,125 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 1,100 |
| 2014/08/14 | 1,120 | 1,125 | 1,120 | 1,122 | +3 | +0.3% | 600 |
| 2014/08/13 | 1,120 | 1,124 | 1,118 | 1,119 | -2 | -0.2% | 800 |
| 2014/08/12 | 1,125 | 1,125 | 1,121 | 1,121 | -9 | -0.8% | 400 |
| 2014/08/11 | 1,108 | 1,131 | 1,106 | 1,130 | +24 | +2.2% | 4,400 |
| 2014/08/08 | 1,111 | 1,111 | 1,106 | 1,106 | -18 | -1.6% | 800 |
| 2014/08/07 | 1,108 | 1,125 | 1,108 | 1,124 | +15 | +1.4% | 900 |
| 2014/08/06 | 1,120 | 1,120 | 1,109 | 1,109 | -6 | -0.5% | 2,000 |
2651～
2700
件表示中 / 6044件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オルバヘルケア | 203,500円 | +4.3% | -1.7% | 3.93% | 9.13倍 | 0.98倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 大丸エナ | 167,000円 | +0.3% | +4.7% | 1.62% | 14.90倍 | 0.86倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| デリカフーズ | 80,400円 | +3.8% | +69.7% | 1.87% | 13.33倍 | 1.45倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,500円 | +0.5% | -14.2% | 0.00% | 13.89倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 353,500円 | +7.4% | +2.8% | 4.05% | 8.69倍 | 0.67倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
